Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nautilus Group (NY: NLS )

0.8204 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 2.840 2.840 2.690 2.800 177,275 -0.01(-0.36%)
Mar 29, 2012 2.890 2.917 2.730 2.810 149,738 -0.09(-3.10%)
Mar 28, 2012 2.920 3.000 2.870 2.900 160,944 -0.02(-0.68%)
Mar 27, 2012 2.820 3.040 2.820 2.920 245,799 +0.10(+3.55%)
Mar 26, 2012 2.700 2.860 2.690 2.820 244,231 +0.18(+6.82%)
Mar 23, 2012 2.680 2.680 2.630 2.640 103,862 -0.05(-1.86%)
Mar 22, 2012 2.630 2.760 2.630 2.690 202,898 +0.03(+1.13%)
Mar 21, 2012 2.640 2.730 2.630 2.660 191,376 +0.00(+0.00%)
Mar 20, 2012 2.720 2.750 2.610 2.660 145,611 -0.04(-1.48%)
Mar 19, 2012 2.640 2.780 2.640 2.700 322,606 +0.10(+3.85%)
Mar 16, 2012 2.730 2.730 2.550 2.600 421,517 -0.10(-3.70%)
Mar 15, 2012 2.870 2.870 2.690 2.700 425,787 -0.15(-5.26%)
Mar 14, 2012 2.960 3.040 2.790 2.850 418,405 -0.07(-2.40%)
Mar 13, 2012 2.750 3.040 2.610 2.920 1,167,139 +0.27(+10.19%)
Mar 12, 2012 2.610 2.690 2.570 2.650 615,523 +0.01(+0.38%)
Mar 09, 2012 2.780 2.850 2.620 2.640 892,880 -0.01(-0.38%)
Mar 08, 2012 2.630 2.670 2.610 2.650 79,548 +0.01(+0.38%)
Mar 07, 2012 2.680 2.730 2.580 2.640 239,026 -0.08(-2.94%)
Mar 06, 2012 2.780 2.790 2.490 2.720 422,941 -0.03(-1.09%)
Mar 05, 2012 2.800 2.820 2.720 2.750 55,953 -0.05(-1.79%)
Mar 02, 2012 2.840 2.850 2.774 2.800 223,890 +0.00(+0.00%)
Mar 01, 2012 2.820 2.820 2.730 2.800 135,862 +0.02(+0.72%)
Feb 29, 2012 2.710 2.820 2.666 2.780 304,106 +0.03(+1.09%)
Feb 28, 2012 2.620 2.750 2.600 2.750 157,006 +0.10(+3.77%)
Feb 27, 2012 2.690 2.700 2.600 2.650 98,342 -0.07(-2.57%)
Feb 24, 2012 2.670 2.720 2.660 2.720 56,645 +0.00(+0.00%)
Feb 23, 2012 2.680 2.730 2.650 2.720 83,821 +0.04(+1.49%)
Feb 22, 2012 2.770 2.800 2.650 2.680 58,518 -0.07(-2.55%)
Feb 21, 2012 2.830 2.870 2.740 2.750 123,049 -0.01(-0.36%)
Feb 17, 2012 2.750 2.880 2.750 2.760 85,711 +0.04(+1.47%)
Feb 16, 2012 2.760 2.790 2.550 2.720 119,393 -0.13(-4.56%)
Feb 15, 2012 2.820 2.890 2.720 2.850 186,915 +0.08(+2.89%)
Feb 14, 2012 2.650 2.770 2.630 2.770 108,317 +0.12(+4.53%)
Feb 13, 2012 2.620 2.750 2.550 2.650 262,903 +0.14(+5.58%)
Feb 10, 2012 2.590 2.610 2.450 2.510 211,915 -0.13(-4.92%)
Feb 09, 2012 2.690 2.740 2.620 2.640 127,654 -0.04(-1.49%)
Feb 08, 2012 2.650 2.750 2.590 2.680 299,173 +0.03(+1.13%)
Feb 07, 2012 2.480 2.690 2.470 2.650 375,943 +0.16(+6.43%)
Feb 06, 2012 2.560 2.586 2.480 2.490 201,423 -0.04(-1.58%)
Feb 03, 2012 2.380 2.590 2.380 2.530 457,121 +0.15(+6.30%)
Feb 02, 2012 2.390 2.410 2.370 2.380 96,999 +0.01(+0.42%)
Feb 01, 2012 2.410 2.470 2.360 2.370 182,690 -0.04(-1.66%)
Jan 31, 2012 2.390 2.470 2.340 2.410 328,840 -0.04(-1.63%)
Jan 30, 2012 2.290 2.550 2.250 2.450 361,077 +0.15(+6.52%)
Jan 27, 2012 1.990 2.330 1.990 2.300 1,108,902 +0.37(+19.17%)
Jan 26, 2012 1.890 2.050 1.850 1.930 72,744 +0.08(+4.32%)
Jan 25, 2012 1.920 1.930 1.850 1.850 29,972 -0.09(-4.64%)
Jan 24, 2012 1.940 1.940 1.870 1.940 19,568 -0.01(-0.51%)
Jan 23, 2012 1.890 2.020 1.880 1.950 56,886 +0.08(+4.28%)
Jan 20, 2012 1.920 1.920 1.843 1.870 15,391 -0.03(-1.58%)
Jan 19, 2012 1.830 1.910 1.820 1.900 41,867 +0.07(+3.83%)
Jan 18, 2012 1.830 1.880 1.830 1.830 12,483 +0.02(+1.10%)
Jan 17, 2012 1.800 1.830 1.780 1.810 47,952 -0.02(-1.09%)
Jan 13, 2012 1.800 1.830 1.800 1.830 8,625 +0.00(+0.00%)
Jan 12, 2012 1.860 1.909 1.800 1.830 54,692 -0.07(-3.68%)
Jan 11, 2012 1.950 1.950 1.900 1.900 21,103 -0.06(-3.06%)
Jan 10, 2012 1.990 1.990 1.921 1.960 42,356 -0.02(-1.01%)
Jan 09, 2012 2.010 2.030 1.970 1.980 46,537 +0.01(+0.51%)
Jan 06, 2012 1.920 2.010 1.870 1.970 63,839 +0.05(+2.60%)
Jan 05, 2012 1.840 1.930 1.800 1.920 34,095 +0.08(+4.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.